夢みつけ隊(2673)の株価時系列情報
夢みつけ隊(2673)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 106 | 106 | 102 | 102 | 77,700 |
2018/12/27 | 102 | 107 | 102 | 106 | 123,600 |
2018/12/26 | 100 | 103 | 92 | 97 | 182,500 |
2018/12/25 | 100 | 100 | 95 | 97 | 207,900 |
2018/12/21 | 105 | 107 | 101 | 104 | 272,700 |
2018/12/20 | 112 | 113 | 105 | 108 | 282,400 |
2018/12/19 | 114 | 117 | 113 | 115 | 65,300 |
2018/12/18 | 113 | 119 | 113 | 114 | 188,900 |
2018/12/17 | 119 | 120 | 112 | 118 | 360,900 |
2018/12/14 | 123 | 123 | 118 | 120 | 149,700 |
2018/12/13 | 122 | 123 | 121 | 123 | 69,100 |
2018/12/12 | 119 | 124 | 119 | 123 | 72,300 |
2018/12/11 | 120 | 122 | 117 | 119 | 197,500 |
2018/12/10 | 124 | 126 | 120 | 121 | 162,900 |
2018/12/07 | 130 | 131 | 124 | 126 | 267,300 |
2018/12/06 | 136 | 137 | 128 | 129 | 261,100 |
2018/12/05 | 136 | 139 | 135 | 136 | 128,300 |
2018/12/04 | 142 | 148 | 137 | 138 | 272,100 |
2018/12/03 | 141 | 144 | 140 | 143 | 181,500 |
2018/11/30 | 142 | 147 | 140 | 142 | 181,600 |
2018/11/29 | 146 | 149 | 141 | 141 | 265,000 |
2018/11/28 | 138 | 154 | 137 | 144 | 1,151,600 |
2018/11/27 | 138 | 140 | 135 | 136 | 140,800 |
2018/11/26 | 139 | 140 | 136 | 137 | 65,900 |
2018/11/22 | 137 | 142 | 135 | 139 | 120,500 |
2018/11/21 | 135 | 137 | 134 | 136 | 72,700 |
2018/11/20 | 139 | 140 | 132 | 137 | 327,100 |
2018/11/19 | 138 | 142 | 136 | 140 | 118,400 |
2018/11/16 | 139 | 144 | 138 | 139 | 158,800 |
2018/11/15 | 142 | 148 | 138 | 139 | 183,800 |
2018/11/14 | 147 | 148 | 144 | 144 | 74,800 |
2018/11/13 | 145 | 149 | 142 | 146 | 156,900 |
2018/11/12 | 151 | 151 | 147 | 148 | 100,500 |
2018/11/09 | 155 | 156 | 147 | 152 | 341,200 |
2018/11/08 | 159 | 160 | 153 | 155 | 155,800 |
2018/11/07 | 153 | 160 | 153 | 155 | 183,600 |
2018/11/06 | 158 | 160 | 153 | 155 | 103,800 |
2018/11/05 | 155 | 157 | 149 | 157 | 211,600 |
2018/11/02 | 159 | 161 | 151 | 155 | 302,800 |
2018/11/01 | 164 | 167 | 156 | 157 | 447,600 |
2018/10/31 | 152 | 172 | 152 | 159 | 1,783,100 |
2018/10/30 | 140 | 149 | 137 | 147 | 159,200 |
2018/10/29 | 145 | 148 | 139 | 140 | 255,900 |
2018/10/26 | 152 | 154 | 142 | 143 | 320,300 |
2018/10/25 | 152 | 155 | 149 | 149 | 397,900 |
2018/10/24 | 168 | 169 | 156 | 158 | 736,800 |
2018/10/23 | 170 | 179 | 166 | 166 | 1,549,500 |
2018/10/22 | 163 | 173 | 161 | 164 | 864,800 |
2018/10/19 | 160 | 184 | 156 | 165 | 2,745,500 |
2018/10/18 | 179 | 185 | 161 | 161 | 1,953,500 |
2018/10/17 | 151 | 196 | 151 | 184 | 6,205,100 |
2018/10/16 | 153 | 153 | 145 | 150 | 837,300 |
2018/10/15 | 153 | 159 | 152 | 157 | 734,100 |
2018/10/12 | 157 | 164 | 155 | 158 | 860,700 |
2018/10/11 | 166 | 169 | 159 | 160 | 1,033,000 |
2018/10/10 | 188 | 189 | 162 | 173 | 3,038,100 |
2018/10/09 | 197 | 206 | 188 | 191 | 2,195,700 |
2018/10/05 | 185 | 224 | 184 | 210 | 17,302,600 |
2018/10/04 | 180 | 206 | 177 | 190 | 16,146,100 |
2018/10/03 | 156 | 166 | 155 | 160 | 2,167,400 |
2018/10/02 | 159 | 160 | 154 | 154 | 601,200 |
2018/10/01 | 156 | 162 | 155 | 158 | 549,300 |
2018/09/28 | 158 | 160 | 155 | 159 | 630,700 |
2018/09/27 | 161 | 161 | 155 | 159 | 882,300 |
2018/09/26 | 168 | 168 | 159 | 164 | 1,110,800 |
2018/09/25 | 170 | 174 | 163 | 167 | 1,638,300 |
2018/09/21 | 188 | 195 | 163 | 173 | 3,036,900 |
2018/09/20 | 200 | 227 | 180 | 188 | 9,221,300 |
2018/09/19 | 163 | 214 | 163 | 208 | 17,399,600 |
2018/09/18 | 179 | 188 | 161 | 164 | 5,105,200 |
2018/09/14 | 173 | 204 | 158 | 194 | 13,975,600 |
2018/09/13 | 155 | 177 | 143 | 177 | 10,261,500 |
2018/09/12 | 117 | 162 | 117 | 140 | 15,422,800 |
2018/09/11 | 119 | 120 | 112 | 114 | 992,500 |
2018/09/10 | 117 | 152 | 117 | 118 | 7,552,600 |
2018/09/07 | 116 | 116 | 114 | 114 | 6,300 |
2018/09/06 | 117 | 117 | 116 | 116 | 21,100 |
2018/09/05 | 117 | 117 | 116 | 117 | 20,300 |
2018/09/04 | 114 | 116 | 114 | 116 | 6,500 |
2018/09/03 | 116 | 116 | 114 | 115 | 4,300 |
2018/08/31 | 116 | 119 | 115 | 116 | 26,000 |
2018/08/30 | 116 | 117 | 115 | 115 | 8,400 |
2018/08/29 | 114 | 116 | 114 | 116 | 9,200 |
2018/08/28 | 117 | 117 | 115 | 116 | 10,800 |
2018/08/27 | 115 | 117 | 115 | 116 | 10,800 |
2018/08/24 | 113 | 115 | 113 | 114 | 16,000 |
2018/08/23 | 114 | 115 | 113 | 113 | 17,900 |
2018/08/22 | 112 | 114 | 112 | 112 | 16,800 |
2018/08/21 | 114 | 114 | 112 | 114 | 7,700 |
2018/08/20 | 113 | 114 | 112 | 113 | 10,800 |
2018/08/17 | 113 | 114 | 112 | 112 | 31,700 |
2018/08/16 | 116 | 116 | 112 | 112 | 40,400 |
2018/08/15 | 120 | 121 | 109 | 115 | 61,100 |
2018/08/14 | 117 | 123 | 116 | 119 | 51,500 |
2018/08/13 | 119 | 119 | 116 | 116 | 27,400 |
2018/08/10 | 120 | 120 | 118 | 118 | 8,900 |
2018/08/09 | 120 | 120 | 119 | 119 | 600 |
2018/08/08 | 119 | 120 | 119 | 120 | 5,800 |
2018/08/07 | 119 | 120 | 117 | 118 | 13,500 |
2018/08/06 | 120 | 121 | 120 | 120 | 2,700 |
2018/08/03 | 122 | 122 | 120 | 120 | 7,500 |
2018/08/02 | 121 | 123 | 121 | 121 | 15,500 |
2018/08/01 | 122 | 123 | 121 | 123 | 2,400 |
2018/07/31 | 122 | 123 | 121 | 122 | 5,200 |
2018/07/30 | 123 | 123 | 120 | 122 | 8,900 |
2018/07/27 | 123 | 123 | 121 | 123 | 18,300 |
2018/07/26 | 123 | 123 | 122 | 123 | 5,500 |
2018/07/25 | 121 | 123 | 121 | 123 | 19,400 |
2018/07/24 | 121 | 121 | 120 | 120 | 8,100 |
2018/07/23 | 120 | 120 | 119 | 120 | 13,100 |
2018/07/20 | 119 | 120 | 119 | 120 | 19,100 |
2018/07/19 | 120 | 121 | 118 | 119 | 21,800 |
2018/07/18 | 118 | 121 | 118 | 120 | 21,400 |
2018/07/17 | 123 | 123 | 117 | 118 | 39,300 |
2018/07/13 | 123 | 123 | 120 | 122 | 34,800 |
2018/07/12 | 121 | 122 | 121 | 121 | 18,800 |
2018/07/11 | 123 | 123 | 121 | 121 | 9,300 |
2018/07/10 | 122 | 124 | 122 | 123 | 8,500 |
2018/07/09 | 117 | 124 | 117 | 122 | 57,400 |
2018/07/06 | 115 | 119 | 115 | 119 | 26,700 |
2018/07/05 | 119 | 120 | 114 | 114 | 50,800 |
2018/07/04 | 120 | 120 | 118 | 118 | 24,500 |
2018/07/03 | 120 | 121 | 119 | 120 | 58,500 |
2018/07/02 | 122 | 123 | 120 | 120 | 37,900 |
2018/06/29 | 123 | 123 | 122 | 122 | 14,500 |
2018/06/28 | 123 | 123 | 121 | 121 | 11,400 |
2018/06/27 | 124 | 126 | 119 | 123 | 39,800 |
2018/06/26 | 126 | 126 | 122 | 124 | 40,400 |
2018/06/25 | 128 | 132 | 125 | 127 | 63,200 |
2018/06/22 | 129 | 129 | 128 | 128 | 3,800 |
2018/06/21 | 129 | 129 | 127 | 129 | 6,700 |
2018/06/20 | 128 | 129 | 125 | 129 | 37,900 |
2018/06/19 | 129 | 131 | 127 | 127 | 28,100 |
2018/06/18 | 130 | 131 | 129 | 130 | 35,100 |
2018/06/15 | 131 | 132 | 130 | 131 | 29,800 |
2018/06/14 | 134 | 134 | 132 | 132 | 33,600 |
2018/06/13 | 136 | 136 | 133 | 133 | 16,200 |
2018/06/12 | 137 | 137 | 134 | 136 | 21,900 |
2018/06/11 | 135 | 137 | 135 | 136 | 21,600 |
2018/06/08 | 136 | 136 | 135 | 136 | 3,700 |
2018/06/07 | 135 | 136 | 135 | 135 | 6,100 |
2018/06/06 | 132 | 135 | 132 | 135 | 27,500 |
2018/06/05 | 132 | 134 | 131 | 132 | 10,000 |
2018/06/04 | 132 | 132 | 131 | 131 | 22,400 |
2018/06/01 | 131 | 133 | 131 | 132 | 9,100 |
2018/05/31 | 134 | 134 | 131 | 133 | 35,200 |
2018/05/30 | 134 | 134 | 132 | 133 | 24,500 |
2018/05/29 | 135 | 135 | 132 | 134 | 72,400 |
2018/05/28 | 138 | 138 | 135 | 137 | 30,100 |
2018/05/25 | 138 | 139 | 136 | 138 | 33,700 |
2018/05/24 | 139 | 140 | 138 | 138 | 24,500 |
2018/05/23 | 140 | 141 | 139 | 140 | 37,200 |
2018/05/22 | 143 | 143 | 141 | 141 | 57,300 |
2018/05/21 | 145 | 145 | 141 | 143 | 26,900 |
2018/05/18 | 143 | 143 | 141 | 142 | 7,100 |
2018/05/17 | 142 | 143 | 140 | 143 | 156,100 |
2018/05/16 | 141 | 142 | 140 | 142 | 19,100 |
2018/05/15 | 144 | 144 | 142 | 142 | 12,900 |
2018/05/14 | 144 | 144 | 143 | 143 | 14,200 |
2018/05/11 | 143 | 145 | 142 | 143 | 47,600 |
2018/05/10 | 144 | 144 | 142 | 143 | 23,600 |
2018/05/09 | 144 | 144 | 142 | 144 | 9,900 |
2018/05/08 | 143 | 144 | 142 | 144 | 7,300 |
2018/05/07 | 144 | 144 | 142 | 142 | 8,400 |
2018/05/02 | 142 | 144 | 141 | 143 | 42,200 |
2018/05/01 | 144 | 144 | 141 | 141 | 18,900 |
2018/04/27 | 143 | 144 | 142 | 142 | 4,600 |
2018/04/26 | 142 | 144 | 142 | 144 | 6,300 |
2018/04/25 | 143 | 143 | 142 | 142 | 6,000 |
2018/04/24 | 145 | 145 | 142 | 142 | 16,500 |
2018/04/23 | 142 | 145 | 142 | 143 | 47,400 |
2018/04/20 | 140 | 142 | 140 | 141 | 29,200 |
2018/04/19 | 140 | 141 | 139 | 139 | 5,100 |
2018/04/18 | 139 | 141 | 139 | 140 | 12,200 |
2018/04/17 | 144 | 144 | 140 | 140 | 9,200 |
2018/04/16 | 140 | 143 | 140 | 143 | 40,500 |
2018/04/13 | 139 | 144 | 138 | 144 | 55,800 |
2018/04/12 | 138 | 139 | 137 | 139 | 39,800 |
2018/04/11 | 138 | 139 | 137 | 138 | 15,800 |
2018/04/10 | 138 | 139 | 137 | 139 | 2,300 |
2018/04/09 | 137 | 139 | 137 | 137 | 19,900 |
2018/04/06 | 140 | 140 | 137 | 137 | 38,900 |
2018/04/05 | 139 | 141 | 139 | 140 | 18,600 |
2018/04/04 | 139 | 140 | 138 | 139 | 9,000 |
2018/04/03 | 139 | 139 | 137 | 138 | 19,100 |
2018/04/02 | 138 | 141 | 138 | 140 | 13,200 |
2018/03/30 | 138 | 139 | 138 | 139 | 5,400 |
2018/03/29 | 140 | 140 | 137 | 137 | 30,100 |
2018/03/28 | 138 | 139 | 136 | 138 | 18,400 |
2018/03/27 | 137 | 139 | 137 | 137 | 10,500 |
2018/03/26 | 136 | 137 | 135 | 136 | 8,300 |
2018/03/23 | 139 | 139 | 135 | 136 | 48,700 |
2018/03/22 | 137 | 148 | 137 | 140 | 371,500 |
2018/03/20 | 136 | 138 | 136 | 136 | 11,700 |
2018/03/19 | 141 | 141 | 137 | 137 | 47,200 |
2018/03/16 | 141 | 141 | 140 | 140 | 1,800 |
2018/03/15 | 141 | 141 | 140 | 140 | 7,500 |
2018/03/14 | 141 | 143 | 141 | 141 | 5,800 |
2018/03/13 | 140 | 142 | 140 | 141 | 16,900 |
2018/03/12 | 139 | 141 | 139 | 141 | 14,400 |
2018/03/09 | 138 | 140 | 137 | 138 | 12,600 |
2018/03/08 | 137 | 139 | 136 | 138 | 34,300 |
2018/03/07 | 139 | 140 | 137 | 137 | 10,500 |
2018/03/06 | 138 | 140 | 138 | 140 | 12,900 |
2018/03/05 | 138 | 140 | 136 | 137 | 32,100 |
2018/03/02 | 141 | 141 | 139 | 140 | 7,300 |
2018/03/01 | 143 | 143 | 142 | 142 | 4,200 |
2018/02/28 | 142 | 144 | 142 | 144 | 6,900 |
2018/02/27 | 145 | 145 | 143 | 144 | 13,100 |
2018/02/26 | 143 | 145 | 143 | 145 | 5,900 |
2018/02/23 | 143 | 144 | 142 | 144 | 9,500 |
2018/02/22 | 145 | 145 | 142 | 143 | 6,400 |
2018/02/21 | 144 | 146 | 143 | 146 | 6,400 |
2018/02/20 | 146 | 146 | 144 | 145 | 8,500 |
2018/02/19 | 145 | 146 | 144 | 146 | 11,300 |
2018/02/16 | 142 | 145 | 142 | 144 | 7,600 |
2018/02/15 | 138 | 142 | 138 | 142 | 13,700 |
2018/02/14 | 139 | 141 | 137 | 139 | 22,800 |
2018/02/13 | 141 | 141 | 138 | 140 | 20,300 |
2018/02/09 | 135 | 140 | 135 | 138 | 128,800 |
2018/02/08 | 141 | 143 | 141 | 143 | 12,100 |
2018/02/07 | 142 | 144 | 140 | 143 | 45,300 |
2018/02/06 | 142 | 143 | 132 | 138 | 129,100 |
2018/02/05 | 147 | 148 | 143 | 146 | 127,900 |
2018/02/02 | 151 | 153 | 151 | 152 | 32,900 |
2018/02/01 | 152 | 152 | 151 | 151 | 29,000 |
2018/01/31 | 150 | 151 | 150 | 151 | 33,000 |
2018/01/30 | 153 | 153 | 151 | 151 | 60,200 |
2018/01/29 | 156 | 156 | 154 | 154 | 25,200 |
2018/01/26 | 154 | 158 | 154 | 156 | 108,700 |
2018/01/25 | 155 | 155 | 153 | 153 | 36,100 |
2018/01/24 | 154 | 155 | 154 | 155 | 19,000 |
2018/01/23 | 155 | 155 | 152 | 154 | 58,700 |
2018/01/22 | 154 | 155 | 151 | 154 | 110,700 |
2018/01/19 | 155 | 155 | 153 | 153 | 40,300 |
2018/01/18 | 154 | 156 | 153 | 155 | 51,000 |
2018/01/17 | 157 | 157 | 153 | 154 | 115,700 |
2018/01/16 | 156 | 157 | 154 | 157 | 132,800 |
2018/01/15 | 152 | 155 | 152 | 155 | 71,000 |
2018/01/12 | 153 | 153 | 152 | 153 | 46,300 |
2018/01/11 | 153 | 153 | 152 | 153 | 62,000 |
2018/01/10 | 151 | 154 | 150 | 153 | 96,100 |
2018/01/09 | 151 | 151 | 150 | 151 | 47,500 |
2018/01/05 | 149 | 151 | 148 | 151 | 50,900 |
2018/01/04 | 150 | 150 | 149 | 149 | 24,500 |